시장 데이터를 불러오는 중
전체 종목
애브포인트 과거 주가
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,640 | ₩20,677 | ₩18,640 | ₩19,604 | +5.18% | 1314.4만 |
| 2026.09.28–2026.10.02 | ₩17,099 | ₩19,229 | ₩16,938 | ₩18,854 | +10.27% | 1671만 |
| 2026.09.21–2026.09.25 | ₩17,809 | ₩18,171 | ₩17,206 | ₩17,420 | -2.18% | 821.8만 |
| 2026.09.14–2026.09.18 | ₩17,192 | ₩18,660 | ₩17,192 | ₩17,675 | +2.81% | 1130.6만 |
| 2026.09.08–2026.09.11 | ₩17,809 | ₩17,883 | ₩16,898 | ₩16,965 | -4.74% | 652.7만 |
| 2026.08.31–2026.09.04 | ₩18,626 | ₩18,827 | ₩17,682 | ₩17,996 | -3.38% | 678만 |
| 2026.08.24–2026.08.28 | ₩17,876 | ₩19,276 | ₩17,125 | ₩18,760 | +4.95% | 788.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,224 |
| ₩17,320 |
| ₩17,916 |
| -1.55% |
| 741.7만 |
| 2026.08.10–2026.08.14 | ₩17,038 | ₩18,519 | ₩16,938 | ₩18,063 | +6.02% | 971.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,956 | ₩18,479 | ₩16,630 | ₩17,139 | -4.55% | 1216만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,777 | ₩17,728 | ₩16,610 | ₩17,460 | +4.07% | 1175.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,568 | ₩17,963 | ₩15,725 | ₩16,402 | -6.64% | 978.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,790 | ₩18,063 | ₩16,147 | ₩17,715 | +5.51% | 1099.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,169 | ₩17,353 | ₩15,075 | ₩16,670 | +9.89% | 1298.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,713 | ₩15,745 | ₩14,539 | ₩15,357 | +4.37% | 1053.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,722 | ₩14,660 | ₩13,014 | ₩14,593 | +6.35% | 1499.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,646 | ₩15,223 | ₩13,393 | ₩13,950 | -4.76% | 1494.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,231 | ₩14,626 | ₩13,749 | ₩14,566 | +2.35% | 964.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,968 | ₩15,564 | ₩14,278 | ₩14,392 | -3.85% | 1109.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,668 | ₩14,687 | ₩13,393 | ₩14,620 | +6.96% | 744.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,172 | ₩14,338 | ₩13,172 | ₩13,789 | +4.68% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,022 | ₩15,169 | ₩12,757 | ₩13,306 | -11.42% | 1198.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,682 | ₩15,363 | ₩13,675 | ₩15,276 | +11.66% | 1688.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,079 | ₩13,802 | ₩12,784 | ₩13,682 | +4.61% | 683.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,360 | ₩13,923 | ₩12,569 | ₩13,199 | -1.20% | 601.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,087 | ₩13,775 | ₩12,007 | ₩13,454 | +11.31% | 689.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,199 | ₩13,936 | ₩11,839 | ₩12,047 | -8.73% | 787.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,770 | ₩13,340 | ₩12,375 | ₩13,320 | +4.30% | 756.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,775 | ₩13,936 | ₩12,502 | ₩12,650 | -8.17% | 741.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,990 | ₩14,512 | ₩13,521 | ₩13,802 | -1.34% | 736.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,646 | ₩14,888 | ₩13,790 | ₩13,976 | -4.57% | 830.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,177 | ₩15,296 | ₩13,668 | ₩14,861 | +4.82% | 1171.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,936 | ₩14,941 | ₩13,206 | ₩14,445 | +3.65% | 1118.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,137 | ₩14,499 | ₩13,735 | ₩14,070 | -0.47% | 877.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,191 | ₩15,095 | ₩13,802 | ₩14,151 | -0.28% | 1043.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,584 | ₩15,906 | ₩13,561 | ₩14,164 | -9.11% | 1363.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,871 | ₩17,367 | ₩15,517 | ₩15,584 | -7.63% | 977.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,589 | ₩17,018 | ₩16,435 | ₩16,871 | +1.70% | 840.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,211 | ₩18,439 | ₩16,991 | ₩16,991 | -6.70% | 1235.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,675 | ₩18,874 | ₩17,655 | ₩18,251 | +3.26% | 621.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,318 | ₩18,961 | ₩17,501 | ₩17,715 | -3.29% | 870만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,680 | ₩18,680 | ₩17,920 | ₩18,452 | -1.22% | 422만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,613 | ₩19,082 | ₩17,903 | ₩18,680 | +0.36% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,251 | ₩18,988 | ₩17,849 | ₩18,613 | +1.98% | 787.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,152 | ₩18,184 | ₩16,871 | ₩17,956 | +4.69% | 1328.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,152 | ₩17,460 | ₩16,796 | ₩17,420 | +1.56% | 547.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,447 | ₩17,541 | ₩16,777 | ₩17,099 | -2.00% | 735.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,790 | ₩17,861 | ₩16,201 | ₩17,447 | +3.91% | 920.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,814 | ₩19,564 | ₩15,397 | ₩16,187 | -13.96% | 1121.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,939 | ₩20,181 | ₩18,224 | ₩18,854 | -5.44% | 551.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,537 | ₩20,194 | ₩19,470 | ₩19,966 | +2.19% | 403만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,792 | ₩19,980 | ₩18,599 | ₩18,867 | -4.67% | 409만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,489 | ₩20,744 | ₩19,417 | ₩19,484 | -4.91% | 122.6만 |
|---|